Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.18 | 42.43 | 39.08 | 40.00 | 1,708,284 | -2.68(-6.28%) |
Oct 30, 2019 | 43.07 | 43.19 | 42.35 | 42.68 | 950,151 | -0.40(-0.94%) |
Oct 29, 2019 | 42.76 | 43.23 | 42.67 | 43.08 | 704,805 | +0.11(+0.26%) |
Oct 28, 2019 | 42.99 | 43.36 | 42.82 | 42.97 | 1,047,255 | +0.25(+0.58%) |
Oct 25, 2019 | 42.12 | 42.91 | 42.12 | 42.73 | 920,675 | +0.67(+1.59%) |
Oct 24, 2019 | 42.41 | 42.71 | 41.75 | 42.06 | 585,522 | -0.20(-0.48%) |
Oct 23, 2019 | 42.40 | 42.57 | 42.02 | 42.26 | 857,746 | -0.11(-0.26%) |
Oct 22, 2019 | 41.49 | 42.45 | 41.33 | 42.37 | 837,123 | +0.83(+1.99%) |
Oct 21, 2019 | 41.69 | 41.91 | 41.26 | 41.54 | 893,115 | +0.19(+0.47%) |
Oct 18, 2019 | 41.23 | 41.51 | 41.11 | 41.35 | 639,730 | -0.02(-0.04%) |
Oct 17, 2019 | 40.88 | 41.52 | 40.70 | 41.37 | 795,067 | +0.72(+1.76%) |
Oct 16, 2019 | 40.96 | 41.45 | 40.64 | 40.65 | 819,400 | -0.29(-0.72%) |
Oct 15, 2019 | 40.61 | 41.15 | 40.26 | 40.95 | 848,568 | +0.28(+0.68%) |
Oct 14, 2019 | 40.63 | 40.71 | 40.34 | 40.67 | 897,796 | -0.24(-0.58%) |
Oct 11, 2019 | 40.67 | 41.41 | 40.67 | 40.91 | 1,197,477 | +0.82(+2.04%) |
Oct 10, 2019 | 39.86 | 40.43 | 39.71 | 40.09 | 864,703 | +0.33(+0.83%) |
Oct 09, 2019 | 39.56 | 39.86 | 39.19 | 39.76 | 1,211,929 | +0.65(+1.67%) |
Oct 08, 2019 | 39.74 | 39.93 | 39.11 | 39.11 | 797,424 | -1.15(-2.85%) |
Oct 07, 2019 | 40.38 | 40.68 | 40.08 | 40.26 | 992,003 | -0.29(-0.72%) |
Oct 04, 2019 | 40.48 | 40.74 | 40.07 | 40.55 | 1,184,613 | +0.17(+0.43%) |
Oct 03, 2019 | 40.16 | 40.50 | 39.50 | 40.38 | 1,166,363 | +0.13(+0.32%) |
Oct 02, 2019 | 41.11 | 41.23 | 39.96 | 40.25 | 1,157,888 | -1.37(-3.28%) |
Oct 01, 2019 | 43.39 | 43.76 | 41.61 | 41.62 | 904,346 | -1.54(-3.57%) |
Sep 30, 2019 | 42.78 | 43.33 | 42.57 | 43.16 | 1,273,115 | +0.49(+1.14%) |
Sep 27, 2019 | 42.79 | 43.25 | 42.50 | 42.67 | 770,772 | +0.08(+0.19%) |
Sep 26, 2019 | 42.72 | 43.06 | 42.46 | 42.59 | 1,024,705 | -0.20(-0.47%) |
Sep 25, 2019 | 42.13 | 42.90 | 41.93 | 42.79 | 917,720 | +0.80(+1.90%) |
Sep 24, 2019 | 43.27 | 43.31 | 41.92 | 41.99 | 1,528,104 | -1.16(-2.68%) |
Sep 23, 2019 | 42.29 | 43.21 | 42.09 | 43.15 | 1,537,433 | +0.65(+1.53%) |
Sep 20, 2019 | 42.64 | 43.34 | 42.41 | 42.50 | 1,833,392 | -0.11(-0.26%) |
Sep 19, 2019 | 42.69 | 43.18 | 42.55 | 42.61 | 1,203,729 | -0.16(-0.36%) |
Sep 18, 2019 | 42.80 | 42.93 | 42.34 | 42.76 | 2,170,162 | -0.27(-0.62%) |
Sep 17, 2019 | 43.06 | 43.27 | 42.71 | 43.03 | 675,796 | -0.32(-0.74%) |
Sep 16, 2019 | 43.21 | 43.61 | 42.92 | 43.35 | 677,177 | -0.22(-0.51%) |
Sep 13, 2019 | 43.16 | 43.73 | 42.77 | 43.57 | 1,330,482 | +0.79(+1.84%) |
Sep 12, 2019 | 43.30 | 43.30 | 42.55 | 42.78 | 1,644,079 | -0.55(-1.27%) |
Sep 11, 2019 | 43.37 | 43.38 | 42.67 | 43.33 | 1,134,069 | -0.09(-0.21%) |
Sep 10, 2019 | 42.86 | 43.48 | 42.74 | 43.42 | 2,656,970 | +0.56(+1.31%) |
Sep 09, 2019 | 41.43 | 42.96 | 41.27 | 42.86 | 1,491,131 | +1.61(+3.91%) |
Sep 06, 2019 | 41.47 | 41.65 | 41.04 | 41.25 | 1,549,177 | -0.19(-0.46%) |
Sep 05, 2019 | 40.90 | 41.81 | 40.90 | 41.44 | 1,245,326 | +0.98(+2.43%) |
Sep 04, 2019 | 40.52 | 40.66 | 40.25 | 40.46 | 652,944 | +0.69(+1.73%) |
Sep 03, 2019 | 40.46 | 40.46 | 39.36 | 39.77 | 1,713,391 | -0.98(-2.41%) |
Aug 30, 2019 | 40.53 | 40.91 | 40.43 | 40.75 | 721,059 | +0.56(+1.39%) |
Aug 29, 2019 | 39.91 | 40.50 | 39.91 | 40.19 | 1,200,468 | +0.79(+2.00%) |
Aug 28, 2019 | 38.64 | 39.56 | 38.42 | 39.41 | 782,682 | +0.63(+1.63%) |
Aug 27, 2019 | 39.63 | 39.69 | 38.75 | 38.77 | 912,638 | -0.61(-1.54%) |
Aug 26, 2019 | 39.80 | 39.81 | 39.09 | 39.38 | 894,033 | -0.01(-0.02%) |
Aug 23, 2019 | 39.98 | 40.35 | 39.28 | 39.39 | 969,189 | -1.00(-2.48%) |
Aug 22, 2019 | 40.42 | 40.78 | 40.30 | 40.39 | 653,539 | +0.18(+0.46%) |
Aug 21, 2019 | 40.22 | 40.46 | 40.01 | 40.20 | 873,354 | +0.45(+1.13%) |
Aug 20, 2019 | 39.76 | 39.99 | 39.55 | 39.76 | 765,255 | -0.13(-0.32%) |
Aug 19, 2019 | 39.96 | 40.15 | 39.62 | 39.88 | 840,708 | +0.50(+1.28%) |
Aug 16, 2019 | 38.58 | 39.50 | 38.48 | 39.38 | 564,250 | +1.01(+2.62%) |
Aug 15, 2019 | 38.56 | 38.74 | 38.11 | 38.38 | 958,245 | -0.11(-0.29%) |
Aug 14, 2019 | 39.12 | 39.40 | 38.36 | 38.48 | 927,919 | -1.34(-3.37%) |
Aug 13, 2019 | 38.58 | 39.99 | 38.28 | 39.83 | 1,266,052 | +1.38(+3.59%) |
Aug 12, 2019 | 39.36 | 39.39 | 38.38 | 38.45 | 724,085 | -1.12(-2.84%) |
Aug 09, 2019 | 40.32 | 40.40 | 39.47 | 39.57 | 581,972 | -0.85(-2.10%) |
Aug 08, 2019 | 39.73 | 40.56 | 39.73 | 40.42 | 1,122,306 | +0.84(+2.12%) |
Aug 07, 2019 | 39.69 | 39.95 | 39.20 | 39.58 | 889,472 | -0.55(-1.37%) |
Aug 06, 2019 | 40.31 | 40.51 | 39.56 | 40.13 | 809,602 | +0.10(+0.25%) |
Aug 05, 2019 | 40.79 | 40.85 | 39.64 | 40.03 | 1,683,716 | -1.31(-3.16%) |
Aug 02, 2019 | 42.09 | 42.10 | 40.19 | 41.34 | 977,757 | -0.93(-2.21%) |